Get the Stockscreener App
28.58
0.52%
0.1481
After Hours:
28.58
-0.0031
-0.01%
Global X S P 500 Tail Risk Etf Stock (XTR) Price History
The historical daily chart and data for Global X S P 500 Tail Risk Etf stock (XTR), show that the latest closing stock price as of July 09, 2025, is $28.58.
- Global X S P 500 Tail Risk Etf all-time high stock price is $34.11, occurred on December 06, 2024.
- The lowest Global X S P 500 Tail Risk Etf stock price recorded was $0.00 on July 09, 2024. Since then, Global X S P 500 Tail Risk Etf's stock price has risen over to $28.58 now.
- The 52-week high stock price for XTR is $34.11, representing a 19.33% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for XTR is $24.22, indicating a -15.26% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about XTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 09, 2025 | $28.58 | $28.58 | $0.00 | 11.00 | +0.52% |
| Jul 08, 2025 | $28.43 | $28.43 | $0.00 | 20.00 | -0.07% |
| Jul 07, 2025 | $28.48 | $28.46 | $0.0237 | 278.0 | -0.73% |
| Jul 03, 2025 | $28.66 | $28.66 | $0.00 | 12.00 | +0.69% |
| Jul 02, 2025 | $28.49 | $28.35 | $0.139 | 784.0 | +0.47% |
| Jul 01, 2025 | $28.34 | $28.34 | $0.00 | 182.0 | -0.14% |
| Jun 30, 2025 | $28.38 | $28.27 | $0.1105 | 1,946.0 | +0.57% |
| Jun 27, 2025 | $28.21 | $28.21 | $0.00 | 21.00 | +0.04% |
| Jun 26, 2025 | $28.20 | $28.20 | $0.00 | 359.0 | +0.80% |
| Jun 25, 2025 | $27.98 | $27.98 | $0.00 | 227.0 | -0.10% |
| Jun 24, 2025 | $28.00 | $28.00 | $0.00 | 48.00 | +0.90% |
| Jun 23, 2025 | $27.75 | $27.60 | $0.1547 | 301.0 | +0.75% |
| Jun 20, 2025 | $27.55 | $27.55 | $0.00 | 24.00 | -0.18% |
| Jun 18, 2025 | $27.60 | $27.60 | $0.00 | 22.00 | -0.03% |
| Jun 17, 2025 | $27.61 | $27.61 | $0.00 | 49.00 | -0.76% |
| Jun 16, 2025 | $27.84 | $27.82 | $0.022 | 221.0 | +1.02% |
| Jun 13, 2025 | $27.54 | $27.54 | $0.00 | 96.00 | -1.14% |
| Jun 12, 2025 | $27.85 | $27.78 | $0.0755 | 200.0 | +0.33% |
| Jun 11, 2025 | $27.98 | $27.75 | $0.23 | 262.0 | -0.26% |
| Jun 10, 2025 | $27.84 | $27.72 | $0.1162 | 270.0 | +0.43% |
Global X S P 500 Tail Risk Etf Stock (XTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X S P 500 Tail Risk Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X S P 500 Tail Risk Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $28.66 | $28.34 | $0.3285 | 1,298.0 | +0.73% |
| Jun, 2025 | $28.38 | $27.36 | $1.02 | 4,405.0 | +4.00% |
| May, 2025 | $27.49 | $25.89 | $1.60 | 25,414.0 | +5.40% |
| Apr, 2025 | $26.32 | $24.22 | $2.10 | 27,252.0 | -0.73% |
| Mar, 2025 | $27.22 | $25.72 | $1.50 | 17,551.0 | -5.64% |
| Feb, 2025 | $28.51 | $27.25 | $1.26 | 8,736.0 | -1.47% |
| Jan, 2025 | $28.37 | $27.15 | $1.22 | 22,825.0 | +2.38% |
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.11 | $27.29 | $6.82 | 40,185.0 | -18.60% |
| Nov, 2024 | $33.83 | $32.07 | $1.76 | 7,269.0 | +5.22% |
| Oct, 2024 | $32.92 | $32.09 | $0.8258 | 10,081.0 | -0.79% |
| Sep, 2024 | $32.38 | $30.46 | $1.92 | 3,212.0 | +1.92% |
| Aug, 2024 | $31.77 | $29.60 | $2.17 | 8,832.0 | +2.17% |
| Jul, 2024 | $31.87 | $30.50 | $1.37 | 2,706.0 | +1.04% |
| Jun, 2024 | $31.17 | $29.89 | $1.28 | 10,096.0 | +3.07% |
| May, 2024 | $30.13 | $28.49 | $1.64 | 1,563.0 | +4.39% |
| Apr, 2024 | $29.88 | $28.29 | $1.59 | 85,009.0 | -4.08% |
| Mar, 2024 | $29.95 | $28.74 | $1.21 | 40,067.0 | +2.88% |
| Feb, 2024 | $28.99 | $27.85 | $1.14 | 11,709.0 | +5.17% |
| Jan, 2024 | $28.18 | $26.70 | $1.48 | 24,230.0 | +1.64% |
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.37 | $26.06 | $1.31 | 18,670.0 | +3.60% |
| Nov, 2023 | $26.18 | $24.40 | $1.77 | 1,047.0 | +8.08% |
| Oct, 2023 | $25.18 | $23.95 | $1.24 | 1,105.0 | +0.00% |
0.08%
Cap:
|
Volume (24h):